$75.62 +0.94 (%) iSh Sel Div Shs - NYSEARCA

Oct. 23, 2014 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
8/9/201368.0468.2467.7167.92563,134
8/8/201368.0968.3267.8468.201,017,600
8/7/201367.8468.0067.6567.93439,364
8/6/201368.2268.2767.8968.01473,825
8/5/201368.4268.4368.2068.30747,406
8/2/201368.4068.5368.1968.53667,604
8/1/201368.0068.5667.9868.481,351,420
7/31/201367.6267.9667.4567.54545,083
7/30/201367.6067.8867.3867.54424,044
7/29/201367.2367.4367.1767.32329,364
7/26/201367.2467.4166.7767.37650,955
7/25/201366.9267.4366.8967.40477,029
7/24/201367.6167.6366.8566.99738,273
7/23/201367.6667.6667.4267.51452,451
7/22/201367.4767.7167.4467.51609,117
7/19/201367.2067.4667.1567.45580,348
7/18/201366.9467.3666.8367.33658,928
7/17/201366.8067.0766.6766.79785,690
7/16/201367.1267.1966.6266.78653,260
7/15/201366.7567.1466.6367.121,109,130
7/12/201366.5466.7166.3366.60665,648
7/11/201366.3466.5966.2366.55912,480
7/10/201365.6765.9865.5565.80795,466
7/9/201365.5165.7765.3165.67914,929
7/8/201365.1565.2464.7265.021,188,260
7/5/201364.4964.5963.8364.54913,075
7/3/201363.9264.3063.7864.17550,658
7/2/201364.2664.6263.8664.152,241,620
7/1/201364.2264.5764.1064.241,183,960
6/28/201364.0264.3863.7564.011,063,030
6/27/201363.8264.4263.8264.081,123,240
6/26/201363.3463.7463.1163.531,993,710
6/25/201363.1663.6762.9463.531,000,580
6/24/201362.8863.4062.4162.891,863,860
6/21/201363.2063.6362.6663.411,772,470
6/20/201364.0564.0562.7662.872,263,570
6/19/201365.6965.7764.5564.551,336,190
6/18/201365.2565.8665.2165.76607,429
6/17/201365.0965.4664.8665.19733,057
6/14/201364.9865.3064.7164.81721,392
6/13/201363.8965.1263.8765.02734,583
6/12/201364.9164.9163.9363.981,471,300
6/11/201364.5664.9864.2664.441,186,840
6/10/201365.0665.1064.6964.951,239,650
6/7/201364.5164.9464.3564.89774,018
6/6/201363.6764.2663.4464.241,600,600
6/5/201364.4264.4563.6363.642,180,320
6/4/201364.8965.0464.1864.571,699,660
6/3/201364.7064.9264.2564.821,922,420
5/31/201365.2365.6964.6264.632,063,670
5/30/201365.1565.8065.1565.382,939,280
5/29/201365.7565.7764.8365.122,487,220
5/28/201366.3466.6465.7566.012,179,250
5/24/201365.8165.9165.4865.89823,825
5/23/201365.8266.2365.4366.061,214,610
5/22/201367.0967.6066.0166.232,311,150
5/21/201366.9867.1166.7266.99884,332
5/20/201366.9767.1666.8166.901,290,260
5/17/201366.4867.0266.4867.001,400,480
5/16/201366.6566.7366.2866.351,120,540
5/15/201366.2066.9966.1566.741,540,290
5/14/201365.6066.3165.6066.31912,678
5/13/201365.6465.7565.4065.63732,608
5/10/201365.5465.7565.3665.75839,294
5/9/201365.9866.0365.3165.441,800,740
5/8/201365.9966.0465.7365.96874,294
5/7/201365.5466.0265.5266.02970,245
5/6/201365.7265.7465.4365.45806,579
5/3/201365.5765.8965.5165.711,148,110
5/2/201364.8865.2464.8265.151,736,730
5/1/201365.3565.3564.6964.731,920,210
4/30/201365.2265.4865.0265.471,063,060
4/29/201364.9265.4864.9265.36900,912
4/26/201364.9065.0464.7464.85864,427
4/25/201364.8365.2064.7364.92892,651
4/24/201364.5964.7664.4564.611,315,340
4/23/201364.1864.4963.8964.491,169,710
4/22/201363.9364.1763.4464.00976,367
4/19/201363.3863.8963.2563.861,026,260
4/18/201363.3663.4462.9363.20914,109
4/17/201363.6163.6362.8363.201,055,550
4/16/201363.4163.9063.2663.871,197,840
4/15/201364.2564.2963.0963.091,310,740
4/12/201364.4764.5864.3364.56904,216
4/11/201364.4864.7264.3864.601,040,420
4/10/201363.8264.4263.8264.40949,525
4/9/201363.7763.8663.4963.631,424,990
4/8/201363.1963.6863.0563.65729,715
4/5/201362.7563.2762.7063.231,059,040
4/4/201362.8763.3062.8763.291,114,230
4/3/201363.3863.4862.7162.811,396,820
4/2/201363.3463.5363.1463.29851,686
4/1/201363.4763.4763.0063.151,458,610
3/28/201362.9963.5162.9663.40822,669
3/27/201362.7063.0262.5862.99820,626
3/26/201362.6463.0662.6463.06703,586
3/25/201362.7762.9362.2562.521,037,460
3/22/201363.0863.2463.0063.17834,388
3/21/201363.0563.1862.7862.921,497,110
3/20/201362.8663.2962.8663.211,415,880
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center